Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Turtle Beach Corp
(NQ:
HEAR
)
15.67
-0.09 (-0.57%)
Streaming Delayed Price
Updated: 10:32 AM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
6.870
7.185
6.840
7.170
370,484
+0.20(+2.87%)
Dec 29, 2022
6.830
7.050
6.710
6.970
185,365
+0.34(+5.13%)
Dec 28, 2022
6.660
6.710
6.381
6.630
330,902
-0.07(-1.04%)
Dec 27, 2022
6.960
6.960
6.700
6.700
179,836
-0.29(-4.15%)
Dec 23, 2022
6.930
7.010
6.750
6.990
543,667
+0.04(+0.58%)
Dec 22, 2022
6.900
7.000
6.700
6.950
239,104
-0.06(-0.86%)
Dec 21, 2022
7.070
7.129
6.820
7.010
210,553
+0.01(+0.14%)
Dec 20, 2022
6.850
7.140
6.800
7.000
296,940
+0.14(+2.04%)
Dec 19, 2022
7.170
7.180
6.780
6.860
395,993
-0.32(-4.46%)
Dec 16, 2022
7.560
7.735
7.120
7.180
248,470
-0.46(-6.02%)
Dec 15, 2022
8.060
8.155
7.630
7.640
299,928
-0.54(-6.60%)
Dec 14, 2022
8.370
8.555
8.135
8.180
524,768
-0.20(-2.39%)
Dec 13, 2022
8.930
9.140
8.370
8.380
227,172
-0.09(-1.06%)
Dec 12, 2022
8.540
8.540
8.060
8.470
294,446
-0.09(-1.05%)
Dec 09, 2022
8.940
9.170
8.531
8.560
205,955
-0.38(-4.25%)
Dec 08, 2022
8.700
8.960
8.585
8.940
319,974
+0.33(+3.83%)
Dec 07, 2022
8.770
9.050
8.540
8.610
250,404
-0.16(-1.82%)
Dec 06, 2022
9.220
9.220
8.720
8.770
304,296
-0.45(-4.88%)
Dec 05, 2022
9.940
9.960
9.180
9.220
327,785
-0.80(-7.98%)
Dec 02, 2022
9.630
10.04
9.420
10.02
307,925
+0.29(+2.98%)
Dec 01, 2022
9.690
9.820
9.420
9.730
215,951
+0.18(+1.88%)
Nov 30, 2022
9.180
9.670
9.080
9.550
172,461
+0.41(+4.49%)
Nov 29, 2022
9.170
9.340
9.050
9.140
91,093
-0.04(-0.44%)
Nov 28, 2022
9.540
9.540
9.065
9.180
206,376
-0.12(-1.29%)
Nov 25, 2022
9.240
9.339
9.148
9.300
32,936
+0.02(+0.22%)
Nov 23, 2022
9.080
9.355
9.080
9.280
252,536
+0.35(+3.92%)
Nov 22, 2022
8.900
9.030
8.570
8.930
137,753
+0.06(+0.68%)
Nov 21, 2022
8.830
8.910
8.460
8.870
143,422
-0.08(-0.89%)
Nov 18, 2022
9.150
9.150
8.850
8.950
295,970
+0.05(+0.56%)
Nov 17, 2022
8.590
8.930
8.431
8.900
233,514
+0.04(+0.45%)
Nov 16, 2022
9.250
9.250
8.680
8.860
211,713
-0.53(-5.64%)
Nov 15, 2022
9.400
9.730
9.030
9.390
491,380
+0.31(+3.41%)
Nov 14, 2022
8.880
9.120
8.730
9.080
227,365
+0.11(+1.23%)
Nov 11, 2022
8.490
8.990
8.420
8.970
405,477
+0.58(+6.91%)
Nov 10, 2022
8.600
8.660
8.160
8.390
442,978
+0.21(+2.57%)
Nov 09, 2022
8.330
8.330
8.050
8.180
245,427
-0.26(-3.08%)
Nov 08, 2022
8.520
8.520
8.150
8.440
606,280
-0.03(-0.35%)
Nov 07, 2022
7.750
8.490
7.715
8.470
456,581
+0.53(+6.68%)
Nov 04, 2022
7.280
7.950
7.210
7.940
636,481
+1.52(+23.68%)
Nov 03, 2022
6.970
7.000
6.220
6.420
550,676
-0.64(-9.07%)
Nov 02, 2022
7.580
7.040
7.060
192,133
-0.58(-7.59%)
Nov 01, 2022
7.870
7.950
7.560
7.640
150,815
-0.16(-2.05%)
Oct 31, 2022
7.740
8.040
7.640
7.800
135,356
-0.02(-0.26%)
Oct 28, 2022
7.590
7.860
7.473
7.820
219,705
+0.30(+3.99%)
Oct 27, 2022
7.200
7.550
7.150
7.520
310,920
+0.42(+5.92%)
Oct 26, 2022
6.900
7.270
6.900
7.100
113,514
+0.15(+2.16%)
Oct 25, 2022
6.620
7.020
6.610
6.950
468,674
+0.33(+4.98%)
Oct 24, 2022
6.430
6.640
6.220
6.620
181,963
+0.18(+2.80%)
Oct 21, 2022
6.470
6.537
6.320
6.440
140,537
+0.04(+0.63%)
Oct 20, 2022
6.510
6.720
6.380
6.400
122,654
-0.08(-1.23%)
Oct 19, 2022
6.700
6.700
6.435
6.480
151,369
-0.26(-3.86%)
Oct 18, 2022
6.830
7.050
6.630
6.740
290,056
+0.09(+1.35%)
Oct 17, 2022
6.580
6.760
6.530
6.650
236,538
+0.27(+4.23%)
Oct 14, 2022
6.880
6.880
6.370
6.380
158,450
-0.35(-5.20%)
Oct 13, 2022
6.440
6.900
6.300
6.730
219,866
+0.06(+0.90%)
Oct 12, 2022
6.950
6.950
6.640
6.670
181,675
-0.23(-3.33%)
Oct 11, 2022
7.080
7.180
6.850
6.900
349,477
-0.07(-1.00%)
Oct 10, 2022
7.290
7.290
6.910
6.970
167,896
-0.44(-5.94%)
Oct 07, 2022
7.310
7.420
7.070
7.410
173,225
-0.05(-0.67%)
Oct 06, 2022
7.330
7.480
6.910
7.460
128,849
+0.13(+1.77%)
Oct 05, 2022
7.250
7.420
7.000
7.330
110,691
-0.08(-1.08%)
Oct 04, 2022
7.010
7.430
6.910
7.410
317,494
+0.53(+7.70%)
Oct 03, 2022
6.920
7.010
6.680
6.880
211,369
+0.06(+0.88%)
Sep 30, 2022
6.710
6.960
6.700
6.820
186,575
+0.03(+0.44%)
Sep 29, 2022
7.200
7.210
6.680
6.790
277,910
-0.56(-7.62%)
Sep 28, 2022
6.930
7.380
6.870
7.350
415,568
+0.43(+6.21%)
Sep 27, 2022
6.750
7.100
6.680
6.920
233,912
+0.34(+5.17%)
Sep 26, 2022
7.120
7.370
6.570
6.580
512,182
-0.61(-8.48%)
Sep 23, 2022
7.530
7.640
7.000
7.190
478,225
-0.46(-6.01%)
Sep 22, 2022
7.710
7.920
7.540
7.650
143,551
-0.10(-1.29%)
Sep 21, 2022
7.760
8.160
7.620
7.750
281,889
+0.03(+0.39%)
Sep 20, 2022
7.940
7.940
7.710
7.720
149,611
-0.36(-4.46%)
Sep 19, 2022
7.770
8.090
7.670
8.080
244,425
+0.14(+1.76%)
Sep 16, 2022
7.850
8.050
7.560
7.940
331,666
+0.00(+0.00%)
Sep 15, 2022
8.090
8.280
7.870
7.940
99,227
-0.21(-2.58%)
Sep 14, 2022
8.110
8.280
8.000
8.150
121,341
+0.04(+0.49%)
Sep 13, 2022
8.260
8.430
7.991
8.110
242,246
-0.51(-5.92%)
Sep 12, 2022
8.290
8.650
8.290
8.620
325,508
+0.37(+4.48%)
Sep 09, 2022
7.940
8.300
7.940
8.250
152,014
+0.43(+5.50%)
Sep 08, 2022
7.940
8.020
7.635
7.820
287,836
-0.19(-2.37%)
Sep 07, 2022
7.400
8.070
7.400
8.010
428,236
+0.53(+7.09%)
Sep 06, 2022
7.510
7.650
7.210
7.480
533,722
-0.03(-0.40%)
Sep 02, 2022
8.400
8.480
7.491
7.510
447,624
-0.74(-8.97%)
Sep 01, 2022
9.230
9.230
8.120
8.250
684,851
-1.14(-12.14%)
Aug 31, 2022
9.500
9.520
9.240
9.390
165,965
-0.11(-1.16%)
Aug 30, 2022
9.690
9.730
9.280
9.500
216,134
-0.11(-1.14%)
Aug 29, 2022
9.500
9.740
9.440
9.610
161,499
+0.17(+1.80%)
Aug 26, 2022
9.950
9.950
9.410
9.440
199,949
-0.46(-4.65%)
Aug 25, 2022
9.750
9.960
9.710
9.900
97,184
+0.16(+1.64%)
Aug 24, 2022
9.530
9.860
9.520
9.740
238,722
+0.14(+1.46%)
Aug 23, 2022
9.590
9.880
9.530
9.600
240,115
+0.03(+0.31%)
Aug 22, 2022
9.400
9.610
9.350
9.570
406,885
-0.04(-0.42%)
Aug 19, 2022
9.660
9.680
9.400
9.610
293,685
-0.31(-3.13%)
Aug 18, 2022
9.930
9.975
9.700
9.920
230,780
-0.07(-0.70%)
Aug 17, 2022
10.32
10.32
9.980
9.990
339,576
-0.52(-4.95%)
Aug 16, 2022
10.14
10.54
9.790
10.51
356,154
+0.34(+3.34%)
Aug 15, 2022
10.38
10.50
9.920
10.17
270,942
-0.37(-3.51%)
Aug 12, 2022
9.980
10.72
9.750
10.54
489,561
+0.71(+7.22%)
Aug 11, 2022
9.780
10.00
9.530
9.830
584,372
+0.05(+0.51%)
Aug 10, 2022
9.640
9.880
9.450
9.780
968,485
+0.24(+2.52%)
Aug 09, 2022
9.150
9.720
9.150
9.540
2,138,819
-4.44(-31.76%)
Aug 08, 2022
14.28
14.74
13.95
13.98
881,562
-0.14(-0.99%)
Aug 05, 2022
13.54
14.19
13.50
14.12
395,959
+0.32(+2.32%)
Aug 04, 2022
13.41
13.82
12.86
13.80
483,734
+0.44(+3.29%)
Aug 03, 2022
12.86
13.37
12.83
13.36
366,763
+0.70(+5.53%)
Aug 02, 2022
12.72
12.95
12.59
12.66
244,702
-0.14(-1.09%)
Aug 01, 2022
12.99
13.08
12.59
12.80
283,961
-0.20(-1.54%)
Jul 29, 2022
13.19
13.23
12.85
13.00
293,111
-0.05(-0.38%)
Jul 28, 2022
13.22
13.32
12.97
13.05
185,471
-0.13(-0.99%)
Jul 27, 2022
12.84
13.32
12.72
13.18
219,208
+0.48(+3.78%)
Jul 26, 2022
13.38
13.49
12.64
12.70
362,193
-0.81(-6.00%)
Jul 25, 2022
13.31
13.55
13.02
13.51
241,196
+0.31(+2.35%)
Jul 22, 2022
13.47
13.79
13.06
13.20
428,867
-0.56(-4.07%)
Jul 21, 2022
13.69
13.86
13.62
13.76
198,074
+0.02(+0.15%)
Jul 20, 2022
13.55
14.10
13.52
13.74
237,468
+0.26(+1.93%)
Jul 19, 2022
13.18
13.66
13.17
13.48
370,642
+0.43(+3.30%)
Jul 18, 2022
13.55
13.59
12.88
13.05
219,987
-0.08(-0.61%)
Jul 15, 2022
13.31
13.45
12.84
13.13
226,538
+0.10(+0.77%)
Jul 14, 2022
12.89
13.29
12.71
13.03
176,931
-0.03(-0.23%)
Jul 13, 2022
12.97
13.33
12.80
13.06
314,459
-0.08(-0.61%)
Jul 12, 2022
13.17
13.56
13.12
13.14
113,906
-0.07(-0.53%)
Jul 11, 2022
13.42
13.44
13.00
13.21
241,220
-0.40(-2.94%)
Jul 08, 2022
13.30
13.72
13.11
13.61
175,860
+0.34(+2.56%)
Jul 07, 2022
12.70
13.34
12.70
13.27
201,699
+0.62(+4.90%)
Jul 06, 2022
12.40
12.98
12.30
12.65
378,896
+0.17(+1.36%)
Jul 05, 2022
11.89
12.49
11.49
12.48
358,175
+0.39(+3.23%)
Jul 01, 2022
12.21
12.73
12.06
12.09
396,971
-0.14(-1.14%)
Jun 30, 2022
12.70
12.71
12.14
12.23
452,752
-0.56(-4.38%)
Jun 29, 2022
13.10
13.27
12.71
12.79
401,824
-0.40(-3.03%)
Jun 28, 2022
13.85
14.18
13.14
13.19
267,122
-0.54(-3.93%)
Jun 27, 2022
14.03
14.10
13.62
13.73
291,817
-0.19(-1.36%)
Jun 24, 2022
13.80
14.24
13.47
13.92
382,498
+0.30(+2.20%)
Jun 23, 2022
13.30
13.64
13.09
13.62
253,623
+0.46(+3.50%)
Jun 22, 2022
13.42
13.84
13.08
13.16
736,305
-0.45(-3.31%)
Jun 21, 2022
13.70
14.29
13.56
13.61
650,110
-0.08(-0.58%)
Jun 17, 2022
13.73
14.14
13.50
13.69
517,464
+0.11(+0.81%)
Jun 16, 2022
14.07
14.21
13.34
13.58
464,752
-1.02(-6.99%)
Jun 15, 2022
14.12
14.84
13.95
14.60
393,048
+0.56(+3.99%)
Jun 14, 2022
14.48
14.67
13.77
14.04
622,370
-0.34(-2.36%)
Jun 13, 2022
15.85
16.21
14.20
14.38
769,703
-2.11(-12.80%)
Jun 10, 2022
16.27
16.82
16.27
16.49
221,050
-0.14(-0.84%)
Jun 09, 2022
16.53
16.88
16.37
16.63
184,618
-0.04(-0.24%)
Jun 08, 2022
16.54
17.12
16.20
16.67
268,472
+0.16(+0.97%)
Jun 07, 2022
16.22
16.89
16.22
16.51
223,185
-0.05(-0.30%)
Jun 06, 2022
17.08
17.08
16.18
16.56
363,554
-0.28(-1.66%)
Jun 03, 2022
16.89
17.07
15.88
16.84
846,758
-0.34(-1.98%)
Jun 02, 2022
16.70
17.55
16.41
17.18
511,414
+0.38(+2.26%)
Jun 01, 2022
17.62
17.90
16.53
16.80
656,751
-0.68(-3.89%)
May 31, 2022
18.11
18.11
17.09
17.48
545,854
-0.66(-3.64%)
May 27, 2022
17.78
18.61
17.47
18.14
498,260
+0.66(+3.78%)
May 26, 2022
17.95
18.86
17.28
17.48
729,661
-0.39(-2.18%)
May 25, 2022
16.83
18.12
16.60
17.87
453,152
+0.82(+4.81%)
May 24, 2022
18.19
18.25
16.80
17.05
549,479
-1.46(-7.89%)
May 23, 2022
17.77
18.63
17.37
18.51
559,465
+0.74(+4.16%)
May 20, 2022
17.94
18.15
17.20
17.77
517,895
+0.03(+0.17%)
May 19, 2022
18.16
18.72
17.66
17.74
585,735
-0.60(-3.27%)
May 18, 2022
18.18
18.76
17.68
18.34
631,726
-0.47(-2.50%)
May 17, 2022
18.68
19.35
17.71
18.81
897,762
+1.32(+7.55%)
May 16, 2022
17.03
18.15
16.39
17.49
1,215,959
+0.82(+4.92%)
May 13, 2022
15.41
16.77
15.40
16.67
685,327
+1.61(+10.69%)
May 12, 2022
14.31
15.32
14.05
15.06
343,473
+0.48(+3.29%)
May 11, 2022
15.28
15.83
14.08
14.58
643,454
-0.82(-5.32%)
May 10, 2022
16.81
17.09
15.13
15.40
590,141
-1.19(-7.17%)
May 09, 2022
16.12
17.00
14.92
16.59
775,286
-0.03(-0.18%)
May 06, 2022
15.10
17.29
15.10
16.62
1,707,948
+1.81(+12.22%)
May 05, 2022
18.21
18.21
14.32
14.81
1,281,520
-3.68(-19.90%)
May 04, 2022
17.79
18.53
16.96
18.49
534,648
+0.74(+4.17%)
May 03, 2022
17.04
17.87
16.64
17.75
511,294
+0.77(+4.53%)
May 02, 2022
16.45
17.39
16.30
16.98
498,052
+0.34(+2.04%)
Apr 29, 2022
16.92
17.39
16.47
16.64
333,581
-0.05(-0.30%)
Apr 28, 2022
16.79
17.38
14.91
16.69
912,924
-0.04(-0.24%)
Apr 27, 2022
17.04
17.35
16.66
16.73
406,629
-0.33(-1.93%)
Apr 26, 2022
18.02
18.02
16.92
17.06
428,691
-1.08(-5.95%)
Apr 25, 2022
17.93
18.60
17.70
18.14
446,801
-0.04(-0.22%)
Apr 22, 2022
17.92
18.59
17.04
18.18
923,925
-0.16(-0.87%)
Apr 21, 2022
19.42
19.52
18.18
18.34
283,685
-0.74(-3.88%)
Apr 20, 2022
19.44
19.44
18.79
19.08
286,707
-0.24(-1.24%)
Apr 19, 2022
18.80
19.71
18.75
19.32
265,278
+0.43(+2.28%)
Apr 18, 2022
19.16
19.35
18.75
18.89
422,256
-0.35(-1.82%)
Apr 14, 2022
19.42
19.67
19.08
19.24
263,553
-0.01(-0.05%)
Apr 13, 2022
19.65
19.65
18.78
19.25
642,778
-0.53(-2.68%)
Apr 12, 2022
21.30
21.73
19.71
19.78
523,075
-1.57(-7.35%)
Apr 11, 2022
20.35
22.14
19.96
21.35
729,145
+0.63(+3.04%)
Apr 08, 2022
21.03
21.36
20.69
20.72
222,584
-0.26(-1.24%)
Apr 07, 2022
20.67
21.25
20.36
20.98
247,122
+0.19(+0.91%)
Apr 06, 2022
20.62
21.14
19.93
20.79
354,105
-0.05(-0.24%)
Apr 05, 2022
22.05
22.27
20.62
20.84
427,004
-1.15(-5.23%)
Apr 04, 2022
21.18
22.07
21.18
21.99
379,077
+0.48(+2.23%)
Apr 01, 2022
21.27
21.56
20.93
21.51
295,960
+0.22(+1.03%)
Mar 31, 2022
21.69
21.88
21.14
21.29
274,899
-0.10(-0.47%)
Mar 30, 2022
22.06
22.45
21.25
21.39
226,878
-0.70(-3.17%)
Mar 29, 2022
22.61
22.83
21.59
22.09
434,589
-0.44(-1.95%)
Mar 28, 2022
22.17
22.57
21.25
22.53
897,025
+0.84(+3.87%)
Mar 25, 2022
20.54
21.99
19.95
21.69
534,382
+1.30(+6.38%)
Mar 24, 2022
20.92
21.07
19.95
20.39
401,070
-0.45(-2.16%)
Mar 23, 2022
21.22
21.77
20.83
20.84
430,875
-0.37(-1.74%)
Mar 22, 2022
19.66
21.52
19.61
21.21
2,019,170
+1.62(+8.27%)
Mar 21, 2022
20.37
20.64
19.49
19.59
696,731
-0.75(-3.69%)
Mar 18, 2022
20.29
20.84
20.17
20.34
402,240
-0.31(-1.50%)
Mar 17, 2022
19.49
20.77
19.48
20.65
348,796
+1.12(+5.73%)
Mar 16, 2022
18.00
19.86
17.50
19.53
874,063
+1.50(+8.32%)
Mar 15, 2022
18.40
18.75
17.79
18.03
381,715
-0.36(-1.96%)
Mar 14, 2022
19.25
19.62
17.83
18.39
549,587
-0.93(-4.81%)
Mar 11, 2022
19.58
19.71
19.00
19.32
280,521
-0.10(-0.51%)
Mar 10, 2022
18.96
19.52
18.35
19.42
537,905
+0.39(+2.05%)
Mar 09, 2022
19.35
20.00
19.00
19.03
482,837
-0.32(-1.65%)
Mar 08, 2022
18.65
19.66
18.14
19.35
391,698
+0.60(+3.20%)
Mar 07, 2022
18.70
19.79
18.62
18.75
526,624
+0.16(+0.86%)
Mar 04, 2022
19.20
19.74
18.43
18.59
616,424
-1.30(-6.54%)
Mar 03, 2022
22.00
22.50
17.40
19.89
2,671,339
-2.66(-11.80%)
Mar 02, 2022
21.07
22.68
20.49
22.55
733,660
+1.48(+7.02%)
Mar 01, 2022
22.64
23.59
20.82
21.07
597,595
-2.70(-11.36%)
Feb 28, 2022
24.56
25.33
23.67
23.77
660,070
-0.46(-1.90%)
Feb 25, 2022
23.74
24.50
23.42
24.23
449,424
+0.46(+1.94%)
Feb 24, 2022
21.59
23.84
21.53
23.77
482,832
+1.37(+6.12%)
Feb 23, 2022
21.49
22.43
20.92
22.40
489,424
+1.15(+5.41%)
Feb 22, 2022
21.35
21.96
20.94
21.25
771,394
-0.26(-1.21%)
Feb 18, 2022
21.51
0
-1.33(-5.82%)
Feb 17, 2022
22.90
23.30
22.75
22.84
220,500
-0.37(-1.59%)
Feb 16, 2022
22.23
23.42
22.07
23.21
280,645
+0.72(+3.20%)
Feb 15, 2022
22.03
22.50
21.80
22.49
181,639
+0.88(+4.07%)
Feb 14, 2022
21.09
22.25
21.09
21.61
192,478
+0.11(+0.51%)
Feb 11, 2022
21.92
22.57
21.36
21.50
265,043
-0.50(-2.27%)
Feb 10, 2022
21.88
22.75
21.87
22.00
246,644
-0.43(-1.92%)
Feb 09, 2022
21.71
22.44
21.40
22.43
274,079
+0.83(+3.84%)
Feb 08, 2022
21.23
21.63
21.23
21.60
166,188
+0.33(+1.55%)
Feb 07, 2022
21.11
21.51
20.42
21.27
340,944
+0.15(+0.71%)
Feb 04, 2022
20.05
21.90
19.82
21.12
591,230
+1.10(+5.49%)
Feb 03, 2022
20.19
20.57
19.46
20.02
460,654
-0.74(-3.56%)
Feb 02, 2022
21.48
21.52
20.19
20.76
494,770
-0.65(-3.04%)
Feb 01, 2022
20.30
21.45
19.82
21.41
387,548
+1.09(+5.36%)
Jan 31, 2022
19.13
20.36
20.32
273,501
+1.28(+6.72%)
Jan 28, 2022
18.35
19.09
17.94
19.04
273,123
+0.41(+2.20%)
Jan 27, 2022
19.17
19.59
18.52
18.63
256,163
-0.32(-1.69%)
Jan 26, 2022
19.28
19.88
18.82
18.95
283,472
+0.26(+1.39%)
Jan 25, 2022
18.21
19.28
17.88
18.69
289,364
+0.22(+1.19%)
Jan 24, 2022
18.00
18.51
17.03
18.47
644,314
-0.04(-0.22%)
Jan 21, 2022
19.37
19.62
18.25
18.51
763,208
-1.23(-6.23%)
Jan 20, 2022
20.39
20.67
19.70
19.74
264,380
-0.57(-2.81%)
Jan 19, 2022
20.71
20.86
20.20
20.31
248,358
-0.19(-0.93%)
Jan 18, 2022
20.76
21.33
20.35
20.50
322,409
-0.93(-4.34%)
Jan 14, 2022
21.43
0
-0.41(-1.88%)
Jan 13, 2022
21.85
22.24
21.55
21.84
225,195
+0.09(+0.41%)
Jan 12, 2022
21.50
21.87
21.21
21.75
288,513
+0.54(+2.55%)
Jan 11, 2022
20.80
21.32
20.50
21.21
303,042
+0.24(+1.14%)
Jan 10, 2022
20.88
21.07
20.49
20.97
324,749
-0.23(-1.08%)
Jan 07, 2022
22.28
22.29
20.84
21.20
381,233
-0.99(-4.46%)
Jan 06, 2022
21.87
22.82
20.80
22.19
718,718
-0.68(-2.97%)
Jan 05, 2022
23.38
23.84
22.81
22.87
231,620
-0.38(-1.63%)
Jan 04, 2022
23.26
23.52
22.40
23.25
231,626
-0.07(-0.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.